| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 27.1 | 29.1 | 27.1 | 28.75 | 5.75 | +0.65 (+2.31%) | 3,476 |
| 25 May 2009 | INR | 27 | 28.1 | 27 | 28.1 | 5.62 | +1.1 (+4.07%) | 2,611 |
| 22 May 2009 | INR | 25.15 | 27 | 25.05 | 27 | 5.4 | +1 (+3.85%) | 2,497 |
| 21 May 2009 | INR | 26.7 | 26.7 | 24.55 | 26 | 5.2 | +1.25 (+5.05%) | 3,544 |
| 20 May 2009 | INR | 22.6 | 24.75 | 22.6 | 24.75 | 4.95 | +1.4 (+6.00%) | 3,343 |
| 19 May 2009 | INR | 23.5 | 23.5 | 21.3 | 23.35 | 4.67 | +1.95 (+9.11%) | 4,088 |
| 15 May 2009 | INR | 21.4 | 21.4 | 21.4 | 21.4 | 4.28 | +0.45 (+2.15%) | 1 |
| 14 May 2009 | INR | 21 | 21 | 20.95 | 20.95 | 4.19 | -0.5 (-2.33%) | 195 |
| 13 May 2009 | INR | 21 | 21.85 | 21 | 21.45 | 4.29 | +1 (+4.89%) | 1,278 |
| 12 May 2009 | INR | 19.05 | 20.65 | 19.05 | 20.45 | 4.09 | +0.25 (+1.24%) | 630 |
| 11 May 2009 | INR | 20.95 | 20.95 | 20.2 | 20.2 | 4.04 | -0.65 (-3.12%) | 95 |
| 8 May 2009 | INR | 20.25 | 21.35 | 20.1 | 20.85 | 4.17 | -0.4 (-1.88%) | 410 |
| 7 May 2009 | INR | 21 | 21.3 | 21 | 21.25 | 4.25 | +0.25 (+1.19%) | 130 |
| 6 May 2009 | INR | 20.05 | 21 | 20 | 21 | 4.2 | +0.2 (+0.96%) | 1,335 |
| 5 May 2009 | INR | 20.05 | 20.8 | 19.65 | 20.8 | 4.16 | +0.45 (+2.21%) | 405 |
| 4 May 2009 | INR | 20.95 | 21 | 20.15 | 20.35 | 4.07 | -0.6 (-2.86%) | 867 |
| 29 Apr 2009 | INR | 20.65 | 20.95 | 20.65 | 20.95 | 4.19 | +0.4 (+1.95%) | 8 |
| 28 Apr 2009 | INR | 20.9 | 20.9 | 20.25 | 20.55 | 4.11 | -0.4 (-1.91%) | 25 |
| 27 Apr 2009 | INR | 20.7 | 20.95 | 20.05 | 20.95 | 4.19 | +0.15 (+0.72%) | 106 |
| 24 Apr 2009 | INR | 20.1 | 20.85 | 20.1 | 20.8 | 4.16 | +0.35 (+1.71%) | 260 |
| 23 Apr 2009 | INR | 20.2 | 20.5 | 19.7 | 20.45 | 4.09 | +0.55 (+2.76%) | 3,230 |
| 22 Apr 2009 | INR | 19.4 | 20.75 | 19.2 | 19.9 | 3.98 | -0.3 (-1.49%) | 3,704 |
| 21 Apr 2009 | INR | 20.3 | 20.3 | 20.2 | 20.2 | 4.04 | +0.5 (+2.54%) | 26 |
| 20 Apr 2009 | INR | 19.65 | 20.35 | 19.55 | 19.7 | 3.94 | -0.5 (-2.48%) | 1,044 |
| 17 Apr 2009 | INR | 20.25 | 21.4 | 20.2 | 20.2 | 4.04 | -1.2 (-5.61%) | 2,870 |
| 16 Apr 2009 | INR | 22.4 | 22.4 | 20.55 | 21.4 | 4.28 | -0.1 (-0.47%) | 3,407 |
| 15 Apr 2009 | INR | 20.6 | 21.6 | 20.4 | 21.5 | 4.3 | +1.9 (+9.69%) | 5,941 |
| 13 Apr 2009 | INR | 19.65 | 20.4 | 19.3 | 19.6 | 3.92 | +1.05 (+5.66%) | 2,741 |
| 9 Apr 2009 | INR | 18.8 | 20.3 | 18.55 | 18.55 | 3.71 | -0.25 (-1.33%) | 2,521 |
| 8 Apr 2009 | INR | 17.25 | 18.85 | 17 | 18.8 | 3.76 | +1.6 (+9.30%) | 5,595 |
